オービックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 21,445 | 21,535 | 21,255 | 21,390 | -70 | -0.3% | 179,000 |
| 2024/07/09 | 21,470 | 21,590 | 21,325 | 21,460 | +30 | +0.1% | 169,900 |
| 2024/07/08 | 21,540 | 21,545 | 21,330 | 21,430 | +40 | +0.2% | 137,400 |
| 2024/07/05 | 21,440 | 21,480 | 21,250 | 21,390 | +140 | +0.7% | 156,200 |
| 2024/07/04 | 21,460 | 21,570 | 21,130 | 21,250 | -5 | ±0% | 159,800 |
| 2024/07/03 | 20,930 | 21,375 | 20,855 | 21,255 | +45 | +0.2% | 185,100 |
| 2024/07/02 | 21,000 | 21,295 | 20,840 | 21,210 | +545 | +2.6% | 300,500 |
| 2024/07/01 | 20,740 | 20,865 | 20,575 | 20,665 | -75 | -0.4% | 157,700 |
| 2024/06/28 | 20,870 | 20,960 | 20,675 | 20,740 | +35 | +0.2% | 179,700 |
| 2024/06/27 | 20,775 | 20,800 | 20,640 | 20,705 | -150 | -0.7% | 149,100 |
| 2024/06/26 | 20,785 | 20,855 | 20,595 | 20,855 | +230 | +1.1% | 177,800 |
| 2024/06/25 | 20,565 | 20,650 | 20,465 | 20,625 | +40 | +0.2% | 202,700 |
| 2024/06/24 | 20,430 | 20,700 | 20,325 | 20,585 | +120 | +0.6% | 158,100 |
| 2024/06/21 | 20,065 | 20,610 | 20,065 | 20,465 | +180 | +0.9% | 310,300 |
| 2024/06/20 | 20,280 | 20,390 | 20,025 | 20,285 | +10 | ±0% | 152,300 |
| 2024/06/19 | 20,495 | 20,495 | 20,200 | 20,275 | -250 | -1.2% | 112,200 |
| 2024/06/18 | 20,515 | 20,660 | 20,260 | 20,525 | +170 | +0.8% | 206,100 |
| 2024/06/17 | 20,600 | 20,655 | 20,180 | 20,355 | -95 | -0.5% | 167,900 |
| 2024/06/14 | 20,625 | 20,740 | 20,450 | 20,450 | -110 | -0.5% | 395,900 |
| 2024/06/13 | 20,120 | 20,660 | 20,050 | 20,560 | +590 | +3% | 289,500 |
| 2024/06/12 | 20,080 | 20,140 | 19,890 | 19,970 | -110 | -0.5% | 159,200 |
| 2024/06/11 | 20,265 | 20,330 | 20,045 | 20,080 | -185 | -0.9% | 115,300 |
| 2024/06/10 | 20,105 | 20,310 | 20,030 | 20,265 | +65 | +0.3% | 130,300 |
| 2024/06/07 | 20,200 | 20,220 | 20,000 | 20,200 | -55 | -0.3% | 170,300 |
| 2024/06/06 | 20,360 | 20,630 | 20,255 | 20,255 | +125 | +0.6% | 196,500 |
| 2024/06/05 | 20,355 | 20,555 | 20,060 | 20,130 | -170 | -0.8% | 195,800 |
| 2024/06/04 | 20,200 | 20,475 | 20,160 | 20,300 | -45 | -0.2% | 160,700 |
| 2024/06/03 | 20,495 | 20,505 | 20,295 | 20,345 | -20 | -0.1% | 222,100 |
| 2024/05/31 | 20,000 | 20,385 | 19,990 | 20,365 | +65 | +0.3% | 644,600 |
| 2024/05/30 | 20,005 | 20,300 | 20,005 | 20,300 | +35 | +0.2% | 201,800 |
| 2024/05/29 | 20,210 | 20,415 | 20,210 | 20,265 | -195 | -1% | 188,500 |
| 2024/05/28 | 20,400 | 20,515 | 20,350 | 20,460 | -45 | -0.2% | 131,900 |
| 2024/05/27 | 20,360 | 20,545 | 20,320 | 20,505 | +260 | +1.3% | 152,200 |
| 2024/05/24 | 20,230 | 20,430 | 20,215 | 20,245 | -355 | -1.7% | 229,800 |
| 2024/05/23 | 20,845 | 21,000 | 20,430 | 20,600 | -270 | -1.3% | 250,200 |
| 2024/05/22 | 21,000 | 21,090 | 20,840 | 20,870 | -160 | -0.8% | 179,500 |
| 2024/05/21 | 21,130 | 21,175 | 21,030 | 21,030 | -125 | -0.6% | 163,800 |
| 2024/05/20 | 21,090 | 21,260 | 21,015 | 21,155 | +125 | +0.6% | 193,300 |
| 2024/05/17 | 21,090 | 21,140 | 20,990 | 21,030 | -100 | -0.5% | 211,900 |
| 2024/05/16 | 21,015 | 21,180 | 20,850 | 21,130 | +285 | +1.4% | 178,500 |
| 2024/05/15 | 21,275 | 21,340 | 20,845 | 20,845 | -470 | -2.2% | 262,200 |
| 2024/05/14 | 21,270 | 21,450 | 21,210 | 21,315 | +115 | +0.5% | 194,200 |
| 2024/05/13 | 21,015 | 21,250 | 21,005 | 21,200 | +85 | +0.4% | 137,000 |
| 2024/05/10 | 21,295 | 21,385 | 21,085 | 21,115 | -15 | -0.1% | 227,400 |
| 2024/05/09 | 21,295 | 21,295 | 21,085 | 21,130 | +45 | +0.2% | 189,700 |
| 2024/05/08 | 21,290 | 21,330 | 21,020 | 21,085 | -205 | -1% | 245,200 |
| 2024/05/07 | 20,950 | 21,290 | 20,705 | 21,290 | +640 | +3.1% | 386,200 |
| 2024/05/02 | 20,530 | 20,810 | 20,380 | 20,650 | +270 | +1.3% | 250,800 |
| 2024/05/01 | 20,670 | 20,670 | 20,285 | 20,380 | +20 | +0.1% | 236,900 |
| 2024/04/30 | 20,300 | 20,440 | 20,165 | 20,360 | +205 | +1% | 337,200 |
201～
250
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「オービック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オービック | 525,600円 | +10.0% | +8.4% | 1.41% | 33.03倍 | 5.33倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| ＮＲＩ | 573,200円 | +5.9% | +12.6% | 1.29% | 31.53倍 | 7.56倍 |
|
野村証券系ＳＩ。コンサル、システム開発・運用の一貫体制。顧客は金融機関と流通業が中心 |
| コナミＧ | 2,029,500円 | +2.0% | +1.9% | 0.82% | 36.68倍 | 5.71倍 |
|
家庭・携帯用ゲーム主力。スポーツ施設業界首位。カジノ機は米国・豪、パチスロ機は国内へ販売 |
| 日本オラクル | 1,767,000円 | +6.3% | +5.9% | 1.05% | 37.70倍 | 16.66倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| カプコン | 413,100円 | +11.3% | +10.4% | 0.97% | 35.70倍 | 8.69倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
市場注目の銘柄
チャート関連のコラム
